61,031$
0,21%
Echtzeit-Aktienkurs Dominion Energy Inc.
Bid:
Ask:
Aktienkurse zur Dominion Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 61,31 | 61,75 | 60,89 | 60,90 | -0,44% | 3.635.625,00 |
| 30.09.2025 | 61,04 | 61,21 | 60,74 | 61,17 | 0,41% | 2.829.489,00 |
| 29.09.2025 | 60,57 | 61,07 | 60,35 | 60,92 | 0,98% | 3.467.228,00 |
| 26.09.2025 | 60,01 | 60,43 | 59,70 | 60,33 | 1,11% | 3.114.783,00 |
| 25.09.2025 | 60,94 | 61,12 | 59,57 | 59,67 | -2,21% | 4.096.663,00 |
| 24.09.2025 | 61,14 | 61,52 | 60,88 | 61,02 | -0,16% | 4.464.075,00 |
| 23.09.2025 | 59,72 | 61,21 | 59,65 | 61,12 | 2,17% | 4.318.473,00 |
| 22.09.2025 | 59,95 | 60,29 | 59,08 | 59,82 | -0,05% | 6.387.064,00 |
| 19.09.2025 | 60,04 | 60,19 | 59,30 | 59,85 | 0,18% | 9.145.917,00 |
| 18.09.2025 | 59,14 | 60,12 | 58,80 | 59,74 | 0,23% | 4.527.554,00 |
| 17.09.2025 | 59,64 | 59,98 | 59,45 | 59,60 | 0,34% | 3.492.121,00 |
| 16.09.2025 | 60,43 | 60,55 | 59,36 | 59,40 | -1,95% | 4.550.941,00 |
| 15.09.2025 | 60,15 | 60,75 | 60,00 | 60,58 | 0,88% | 6.002.441,00 |
| 12.09.2025 | 59,75 | 60,54 | 59,65 | 60,05 | 0,07% | 3.979.880,00 |
| 11.09.2025 | 59,13 | 60,11 | 59,08 | 60,01 | 0,99% | 4.658.035,00 |
| 10.09.2025 | 58,50 | 59,60 | 57,96 | 59,42 | 0,97% | 7.993.625,00 |
| 09.09.2025 | 57,89 | 58,96 | 57,81 | 58,85 | 1,55% | 5.634.287,00 |
| 08.09.2025 | 58,05 | 58,16 | 57,56 | 57,95 | -0,41% | 5.232.452,00 |
| 05.09.2025 | 58,29 | 58,60 | 57,78 | 58,19 | -1,02% | 4.895.973,00 |
| 04.09.2025 | 59,33 | 59,57 | 58,48 | 58,79 | -0,22% | 5.589.824,00 |
| 03.09.2025 | 58,93 | 59,22 | 58,55 | 58,92 | -0,37% | 4.454.648,00 |
| 02.09.2025 | 59,50 | 59,80 | 58,88 | 59,14 | -1,27% | 3.838.427,00 |
| 29.08.2025 | 59,79 | 60,19 | 59,66 | 59,90 | 0,15% | 4.254.152,00 |
| 28.08.2025 | 60,40 | 60,41 | 59,72 | 59,81 | -0,88% | 3.772.097,00 |
| 27.08.2025 | 59,95 | 60,50 | 59,95 | 60,34 | 0,87% | 3.533.984,00 |
| 26.08.2025 | 60,23 | 60,30 | 59,19 | 59,82 | -0,61% | 6.067.595,00 |
| 25.08.2025 | 61,21 | 61,69 | 59,69 | 60,19 | -2,76% | 9.794.521,00 |
| 22.08.2025 | 61,50 | 62,42 | 61,50 | 61,90 | 1,06% | 4.595.562,00 |
| 21.08.2025 | 61,32 | 61,57 | 60,96 | 61,25 | -0,44% | 2.557.822,00 |
| 20.08.2025 | 61,76 | 62,46 | 61,37 | 61,52 | 0,36% | 3.052.099,00 |
| 19.08.2025 | 60,57 | 61,33 | 60,51 | 61,30 | 1,49% | 2.831.796,00 |
| 18.08.2025 | 61,16 | 61,27 | 60,35 | 60,40 | -1,21% | 2.865.667,00 |
| 15.08.2025 | 61,31 | 61,32 | 60,74 | 61,14 | -0,07% | 6.543.694,00 |
| 14.08.2025 | 61,99 | 61,99 | 60,98 | 61,18 | -1,48% | 3.875.933,00 |
| 13.08.2025 | 61,60 | 62,15 | 61,33 | 62,10 | 1,29% | 4.103.203,00 |
| 12.08.2025 | 61,57 | 61,77 | 60,98 | 61,31 | -0,29% | 3.461.594,00 |
| 11.08.2025 | 61,83 | 62,17 | 61,48 | 61,49 | -0,52% | 4.151.755,00 |
| 08.08.2025 | 62,00 | 62,26 | 61,56 | 61,81 | 0,11% | 3.894.854,00 |
| 07.08.2025 | 60,82 | 61,98 | 60,61 | 61,74 | 1,26% | 5.414.627,00 |
| 06.08.2025 | 61,25 | 61,90 | 60,95 | 60,97 | -0,18% | 5.408.664,00 |
| 05.08.2025 | 61,40 | 61,67 | 60,62 | 61,08 | -0,08% | 10.023.111,00 |
| 04.08.2025 | 60,31 | 61,58 | 60,31 | 61,13 | 1,19% | 6.820.180,00 |
| 01.08.2025 | 59,08 | 60,78 | 59,05 | 60,41 | 3,35% | 7.653.317,00 |
| 31.07.2025 | 57,77 | 58,51 | 57,53 | 58,45 | 0,34% | 9.137.957,00 |
| 30.07.2025 | 58,65 | 59,00 | 58,00 | 58,25 | -0,70% | 4.091.908,00 |
| 29.07.2025 | 57,89 | 58,69 | 57,89 | 58,66 | 1,14% | 2.976.843,00 |
| 28.07.2025 | 58,59 | 58,69 | 57,82 | 58,00 | -1,28% | 2.908.179,00 |
| 25.07.2025 | 58,75 | 58,98 | 58,45 | 58,75 | 0,00% | 2.908.667,00 |
| 24.07.2025 | 58,36 | 59,14 | 58,17 | 58,75 | 0,79% | 3.970.657,00 |
| 23.07.2025 | 58,57 | 58,87 | 57,90 | 58,29 | -0,38% | 5.192.320,00 |
| 22.07.2025 | 57,84 | 58,63 | 57,44 | 58,51 | 1,42% | 4.017.994,00 |
| 21.07.2025 | 58,17 | 58,35 | 57,67 | 57,69 | -0,69% | 4.380.478,00 |
| 18.07.2025 | 57,76 | 58,68 | 57,61 | 58,09 | 0,83% | 5.451.467,00 |
| 17.07.2025 | 56,72 | 57,97 | 56,72 | 57,61 | 0,77% | 3.787.904,00 |
| 16.07.2025 | 56,41 | 57,36 | 56,41 | 57,17 | 1,10% | 4.411.231,00 |
| 15.07.2025 | 56,85 | 57,11 | 56,19 | 56,55 | -1,14% | 2.985.879,00 |
| 14.07.2025 | 57,25 | 57,65 | 56,79 | 57,20 | -0,33% | 3.219.214,00 |
| 11.07.2025 | 57,52 | 57,84 | 57,12 | 57,39 | -1,32% | 4.726.273,00 |
| 10.07.2025 | 56,67 | 58,32 | 56,52 | 58,16 | 1,77% | 3.655.112,00 |
| 09.07.2025 | 56,32 | 57,23 | 56,28 | 57,15 | 1,47% | 2.890.321,00 |
| 08.07.2025 | 56,07 | 56,50 | 55,36 | 56,32 | -0,21% | 4.397.623,00 |
| 07.07.2025 | 56,80 | 57,00 | 56,08 | 56,44 | -0,74% | 4.271.970,00 |
| 03.07.2025 | 57,25 | 57,61 | 56,66 | 56,86 | -0,98% | 3.095.639,00 |
| 02.07.2025 | 57,50 | 58,17 | 57,03 | 57,42 | -0,40% | 7.518.031,00 |
| 01.07.2025 | 56,50 | 57,71 | 56,17 | 57,65 | 2,00% | 5.922.551,00 |
| 30.06.2025 | 55,55 | 56,61 | 55,20 | 56,52 | 1,16% | 6.009.875,00 |
| 27.06.2025 | 55,62 | 56,23 | 55,14 | 55,87 | 1,25% | 6.225.493,00 |
| 26.06.2025 | 55,26 | 55,41 | 54,80 | 55,18 | -0,04% | 5.680.145,00 |
| 25.06.2025 | 55,80 | 55,84 | 54,89 | 55,20 | -1,39% | 4.113.120,00 |
| 24.06.2025 | 55,74 | 56,39 | 55,64 | 55,98 | 0,18% | 7.600.581,00 |
| 23.06.2025 | 54,45 | 56,00 | 54,25 | 55,88 | 3,06% | 9.467.612,00 |
| 20.06.2025 | 54,25 | 54,78 | 54,05 | 54,22 | 0,07% | 14.473.084,00 |
| 18.06.2025 | 54,02 | 54,51 | 53,59 | 54,18 | 0,76% | 10.128.627,00 |
| 17.06.2025 | 54,67 | 54,67 | 53,36 | 53,77 | -1,75% | 11.059.614,00 |
| 16.06.2025 | 55,73 | 56,17 | 54,59 | 54,73 | -1,41% | 4.208.349,00 |
| 13.06.2025 | 55,93 | 56,27 | 55,28 | 55,51 | -0,72% | 4.289.036,00 |
| 12.06.2025 | 55,58 | 55,98 | 55,34 | 55,91 | 0,61% | 4.955.067,00 |
| 11.06.2025 | 55,59 | 55,86 | 55,37 | 55,57 | -0,07% | 5.298.127,00 |
| 10.06.2025 | 55,57 | 55,93 | 55,28 | 55,61 | -0,11% | 5.926.538,00 |
| 09.06.2025 | 55,76 | 56,17 | 55,52 | 55,67 | -0,18% | 5.535.164,00 |
| 06.06.2025 | 56,38 | 56,38 | 55,47 | 55,77 | -0,41% | 4.402.724,00 |
| 05.06.2025 | 56,12 | 56,33 | 55,62 | 56,00 | -0,14% | 4.821.662,00 |
| 04.06.2025 | 56,75 | 56,79 | 56,06 | 56,08 | -1,08% | 5.398.030,00 |
| 03.06.2025 | 57,02 | 57,07 | 56,32 | 56,69 | -0,14% | 4.737.482,00 |
| 02.06.2025 | 56,27 | 57,18 | 56,00 | 56,77 | 0,18% | 4.643.845,00 |
| 30.05.2025 | 55,98 | 56,88 | 55,80 | 56,67 | 1,16% | 9.416.150,00 |
| 29.05.2025 | 55,16 | 56,11 | 55,02 | 56,02 | 0,25% | 4.612.673,00 |
| 28.05.2025 | 56,71 | 56,77 | 55,47 | 55,88 | -1,50% | 6.772.797,00 |
| 27.05.2025 | 56,79 | 56,94 | 56,28 | 56,73 | 0,78% | 5.276.541,00 |
| 23.05.2025 | 56,00 | 56,47 | 55,02 | 56,29 | 1,13% | 5.958.242,00 |
| 22.05.2025 | 56,17 | 56,32 | 55,11 | 55,66 | -1,54% | 5.419.292,00 |
| 21.05.2025 | 57,71 | 57,93 | 56,42 | 56,53 | -2,53% | 7.410.196,00 |
| 20.05.2025 | 57,00 | 58,64 | 57,00 | 58,00 | 3,20% | 11.479.837,00 |
| 19.05.2025 | 55,00 | 56,21 | 55,00 | 56,20 | 0,77% | 6.460.957,00 |
| 16.05.2025 | 54,97 | 55,79 | 54,71 | 55,77 | 1,33% | 4.679.264,00 |
| 15.05.2025 | 54,00 | 55,08 | 53,98 | 55,04 | 1,93% | 5.850.962,00 |
| 14.05.2025 | 53,57 | 54,02 | 52,53 | 54,00 | 0,35% | 7.964.658,00 |
| 13.05.2025 | 54,85 | 54,98 | 53,74 | 53,81 | -1,90% | 5.801.732,00 |
| 12.05.2025 | 54,67 | 55,39 | 54,49 | 54,85 | -0,44% | 5.756.782,00 |
| 09.05.2025 | 55,07 | 55,29 | 54,67 | 55,09 | 0,16% | 3.312.275,00 |